Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enel Chile S.A. American Depositary Shares (Each representing 50 shares of (NY: ENIC )

3.400 +0.020 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 3.400 3.420 3.370 3.400 416,345 +0.02(+0.59%)
Feb 13, 2025 3.320 3.400 3.290 3.380 535,631 +0.08(+2.42%)
Feb 12, 2025 3.230 3.310 3.200 3.300 370,327 +0.06(+1.85%)
Feb 11, 2025 3.210 3.240 3.170 3.240 344,055 +0.02(+0.62%)
Feb 10, 2025 3.200 3.230 3.150 3.220 384,269 +0.02(+0.63%)
Feb 07, 2025 3.240 3.275 3.180 3.200 259,358 -0.01(-0.31%)
Feb 06, 2025 3.200 3.225 3.150 3.210 404,033 +0.02(+0.63%)
Feb 05, 2025 3.140 3.225 3.120 3.190 310,239 +0.07(+2.24%)
Feb 04, 2025 3.070 3.155 3.032 3.120 395,321 +0.06(+1.96%)
Feb 03, 2025 2.990 3.070 2.980 3.060 370,981 +0.02(+0.66%)
Jan 31, 2025 3.050 3.105 3.020 3.040 680,089 +0.00(+0.00%)
Jan 30, 2025 3.020 3.050 3.000 3.040 721,270 +0.04(+1.33%)
Jan 29, 2025 3.000 3.020 2.970 3.000 294,054 +0.01(+0.33%)
Jan 28, 2025 2.980 3.035 2.960 2.990 877,770 +0.03(+1.01%)
Jan 27, 2025 2.970 3.030 2.900 2.960 436,906 -0.03(-1.00%)
Jan 24, 2025 3.000 3.020 2.950 2.990 542,482 +0.01(+0.34%)
Jan 23, 2025 2.920 3.030 2.890 2.980 750,133 +0.06(+2.05%)
Jan 22, 2025 3.010 3.020 2.920 2.920 1,879,094 -0.07(-2.34%)
Jan 21, 2025 2.900 3.000 2.890 2.990 982,503 +0.10(+3.46%)
Jan 17, 2025 2.900 2.925 2.880 2.890 378,801 -0.05(-1.70%)
Jan 16, 2025 2.950 2.960 2.915 2.940 396,425 -0.01(-0.34%)
Jan 15, 2025 2.950 2.970 2.940 2.950 419,741 +0.03(+1.03%)
Jan 14, 2025 2.950 2.960 2.920 2.920 784,141 -0.03(-1.02%)
Jan 13, 2025 2.890 2.950 2.860 2.950 525,937 +0.06(+2.08%)
Jan 10, 2025 2.900 2.910 2.835 2.890 487,280 -0.01(-0.34%)
Jan 08, 2025 2.890 2.900 2.825 2.900 531,203 +0.02(+0.69%)
Jan 07, 2025 2.870 2.920 2.840 2.880 290,445 +0.03(+1.05%)
Jan 06, 2025 2.860 2.880 2.830 2.850 394,193 +0.00(+0.00%)
Jan 03, 2025 2.870 2.870 2.820 2.850 343,429 -0.01(-0.35%)
Jan 02, 2025 2.880 2.909 2.850 2.860 250,504 -0.02(-0.69%)
Dec 31, 2024 2.880 0 +0.03(+1.05%)
Dec 30, 2024 2.930 2.930 2.840 2.850 495,176 -0.09(-3.06%)
Dec 27, 2024 2.910 2.970 2.880 2.940 629,331 -0.01(-0.34%)
Dec 26, 2024 2.980 2.980 2.930 2.950 312,341 -0.03(-1.01%)
Dec 24, 2024 2.930 2.985 2.895 2.980 541,493 +0.04(+1.36%)
Dec 23, 2024 2.920 2.950 2.810 2.940 505,719 +0.00(+0.00%)
Dec 20, 2024 2.800 2.980 2.780 2.940 1,796,967 +0.12(+4.26%)
Dec 19, 2024 2.770 2.820 2.770 2.820 202,072 +0.07(+2.55%)
Dec 18, 2024 2.860 2.860 2.735 2.750 456,438 -0.14(-4.84%)
Dec 17, 2024 2.850 2.900 2.800 2.890 223,801 +0.03(+1.05%)
Dec 16, 2024 2.870 2.875 2.850 2.860 253,085 -0.02(-0.69%)
Dec 13, 2024 2.860 2.880 2.850 2.880 228,194 +0.02(+0.70%)
Dec 12, 2024 2.830 2.870 2.820 2.860 220,961 +0.03(+1.06%)
Dec 11, 2024 2.820 2.835 2.790 2.830 308,160 +0.02(+0.71%)
Dec 10, 2024 2.800 2.820 2.770 2.810 272,975 +0.05(+1.81%)
Dec 09, 2024 2.770 2.805 2.730 2.760 567,210 -0.01(-0.36%)
Dec 06, 2024 2.770 2.780 2.740 2.770 439,562 +0.01(+0.36%)
Dec 05, 2024 2.740 2.800 2.740 2.760 288,915 +0.03(+1.10%)
Dec 04, 2024 2.770 2.780 2.710 2.730 214,829 -0.03(-1.09%)
Dec 03, 2024 2.720 2.760 2.720 2.760 262,857 +0.03(+1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.